LSTR: Landstar System Inc.

As of Wednesday, October 29th, 2025

$ 124.50

-4.91 -3.79%

Open: 126.58
High: 132.98
Low: 124.01
Volume: 1,037,531
Previous Close on Tuesday, October 28th, 2025

$ 129.41

-0.16 -0.12%

Open: 130.23
High: 132.03
Low: 127.53
Volume: 738,196

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 126.58 132.98 124.01 124.50 1,037,531 -4.91 -3.79
2025-10-28 130.23 132.03 127.53 129.41 738,196 -0.16 -0.12
2025-10-27 131.02 133.04 128.41 129.57 369,439 -0.60 -0.46
2025-10-24 130.65 132.48 128.59 130.17 412,712 +0.28 +0.22
2025-10-23 132.54 132.87 126.78 129.89 458,697 -3.27 -2.46
2025-10-22 136.14 138.14 132.96 133.16 385,777 -3.62 -2.65
2025-10-21 133.42 138.06 133.42 136.78 668,018 +3.38 +2.53
2025-10-20 130.19 133.78 129.79 133.40 462,984 +3.32 +2.55
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 133.04
On 2025-10-27		 124.01
On 2025-10-29		 -8.66 -6.50 133.04
On 2025-10-27		 124.01
On 2025-10-29		 -6.79 128.71
10D 138.14
On 2025-10-22		 124.01
On 2025-10-29		 -1.92 -1.52 138.14
On 2025-10-22		 124.01
On 2025-10-29		 -10.23 130.78
20D 138.14
On 2025-10-22		 120.01
On 2025-10-03		 2.83 2.33 138.14
On 2025-10-22		 124.01
On 2025-10-29		 -10.23 128.11
WTD 133.04
On 2025-10-27		 124.01
On 2025-10-29		 -5.67 -4.36 133.04
On 2025-10-27		 124.01
On 2025-10-29		 -6.79 127.83
MTD 138.14
On 2025-10-22		 120.01
On 2025-10-03		 1.94 1.58 138.14
On 2025-10-22		 124.01
On 2025-10-29		 -10.23 127.81
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
HELE

Helen of Troy Ltd.

20.07 -0.08 -0.40 968,861
IBP

Installed Building Products Inc.

262.76 -6.74 -2.50 353,249
CCEP

Coca-Cola Europacific Partners Plc

88.62 -3.27 -3.56 1,274,847
CVI

CVR Energy Inc.

39.18 +0.78 +2.03 1,177,439
LSTR

Landstar System Inc.

124.50 -4.91 -3.79 1,037,531